KissMeData/003470/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183800	316597515	2690	2690	2690	2690	2584
3	20240329	183700	316597515	2690	2690	2690	2690	0
4	20240329	183600	316597515	2690	2690	2690	2690	0
5	20240329	183500	316597515	2690	2690	2690	2690	0
6	20240329	183400	316597515	2690	2690	2690	2690	0
7	20240329	183300	316597515	2690	2690	2690	2690	0
8	20240329	183200	316597515	2690	2690	2690	2690	0
9	20240329	183100	316597515	2690	2690	2690	2690	0
10	20240329	183000	316597515	2690	2690	2690	2690	0
11	20240329	182900	316597515	2690	2690	2690	2690	0
12	20240329	182800	316597515	2690	2690	2690	2690	0
13	20240329	182700	316597515	2690	2690	2690	2690	0
14	20240329	182600	316597515	2690	2690	2690	2690	0
15	20240329	182500	316597515	2690	2690	2690	2690	0
16	20240329	182400	316597515	2690	2690	2690	2690	0
17	20240329	182300	316597515	2690	2690	2690	2690	0
18	20240329	182200	316597515	2690	2690	2690	2690	0
19	20240329	182100	316597515	2690	2690	2690	2690	0
20	20240329	182000	316597515	2690	2690	2690	2690	0
21	20240329	181900	316597515	2690	2690	2690	2690	0
22	20240329	181800	316597515	2690	2690	2690	2690	0
23	20240329	181700	316597515	2690	2690	2690	2690	0
24	20240329	181600	316597515	2690	2690	2690	2690	0
25	20240329	181500	316597515	2690	2690	2690	2690	0
26	20240329	181400	316597515	2690	2690	2690	2690	0
27	20240329	181300	316597515	2690	2690	2690	2690	0
28	20240329	181200	316597515	2690	2690	2690	2690	0
29	20240329	181100	316597515	2690	2690	2690	2690	0
30	20240329	181000	316597515	2690	2690	2690	2690	0
31	20240329	180900	316597515	2690	2690	2690	2690	0
32	20240329	180800	316597515	2690	2690	2690	2690	2584
33	20240329	180700	316597515	2690	2690	2690	2690	0
34	20240329	180600	316597515	2690	2690	2690	2690	0
35	20240329	180500	316597515	2690	2690	2690	2690	0
36	20240329	180400	316597515	2690	2690	2690	2690	0
37	20240329	180300	316597515	2690	2690	2690	2690	0
38	20240329	180200	316597515	2690	2690	2690	2690	0
39	20240329	180100	316597515	2690	2690	2690	2690	0
40	20240329	180000	316597515	2690	2690	2690	2690	0
41	20240329	175900	316597515	2690	2690	2690	2690	0
42	20240329	175800	316597515	2690	2690	2690	2690	0
43	20240329	175700	316597515	2690	2690	2690	2690	0
44	20240329	175600	316597515	2690	2690	2690	2690	0
45	20240329	175500	316597515	2690	2690	2690	2690	0
46	20240329	175400	316597515	2690	2690	2690	2690	0
47	20240329	175300	316597515	2690	2690	2690	2690	0
48	20240329	175200	316597515	2690	2690	2690	2690	0
49	20240329	175100	316597515	2690	2690	2690	2690	0
50	20240329	175000	316597515	2690	2690	2690	2690	0
51	20240329	174900	316597515	2690	2690	2690	2690	0
52	20240329	174800	316597515	2690	2690	2690	2690	0
53	20240329	174700	316597515	2690	2690	2690	2690	0
54	20240329	174600	316597515	2690	2690	2690	2690	0
55	20240329	174500	316597515	2690	2690	2690	2690	0
56	20240329	174400	316597515	2690	2690	2690	2690	0
57	20240329	174300	316597515	2690	2690	2690	2690	0
58	20240329	174200	316597515	2690	2690	2690	2690	0
59	20240329	174100	316597515	2690	2690	2690	2690	0
60	20240329	174000	316597515	2690	2690	2690	2690	0
61	20240329	173900	316597515	2690	2690	2690	2690	0
62	20240329	173800	316597515	2690	2690	2690	2690	2584
63	20240329	173700	316597515	2690	2690	2690	2690	0
64	20240329	173600	316597515	2690	2690	2690	2690	0
65	20240329	173500	316597515	2690	2690	2690	2690	0
66	20240329	173400	316597515	2690	2690	2690	2690	0
67	20240329	173300	316597515	2690	2690	2690	2690	0
68	20240329	173200	316597515	2690	2690	2690	2690	0
69	20240329	173100	316597515	2690	2690	2690	2690	0
70	20240329	173000	316597515	2690	2690	2690	2690	0
71	20240329	172900	316597515	2690	2690	2690	2690	0
72	20240329	172800	316597515	2690	2690	2690	2690	0
73	20240329	172700	316597515	2690	2690	2690	2690	0
74	20240329	172600	316597515	2690	2690	2690	2690	0
75	20240329	172500	316597515	2690	2690	2690	2690	0
76	20240329	172400	316597515	2690	2690	2690	2690	0
77	20240329	172300	316597515	2690	2690	2690	2690	0
78	20240329	172200	316597515	2690	2690	2690	2690	0
79	20240329	172100	316597515	2690	2690	2690	2690	0
80	20240329	172000	316597515	2690	2690	2690	2690	0
81	20240329	171900	316597515	2690	2690	2690	2690	0
82	20240329	171800	316597515	2690	2690	2690	2690	0
83	20240329	171700	316597515	2690	2690	2690	2690	0
84	20240329	171600	316597515	2690	2690	2690	2690	0
85	20240329	171500	316597515	2690	2690	2690	2690	0
86	20240329	171400	316597515	2690	2690	2690	2690	0
87	20240329	171300	316597515	2690	2690	2690	2690	0
88	20240329	171200	316597515	2690	2690	2690	2690	0
89	20240329	171100	316597515	2690	2690	2690	2690	0
90	20240329	171000	316597515	2690	2690	2690	2690	0
91	20240329	170900	316597515	2690	2690	2690	2690	0
92	20240329	170800	316597515	2690	2690	2690	2690	2584
93	20240329	170700	316597515	2690	2690	2690	2690	0
94	20240329	170600	316597515	2690	2690	2690	2690	0
95	20240329	170500	316597515	2690	2690	2690	2690	0
96	20240329	170400	316597515	2690	2690	2690	2690	0
97	20240329	170300	316597515	2690	2690	2690	2690	0
98	20240329	170200	316597515	2690	2690	2690	2690	0
99	20240329	170100	316597515	2690	2690	2690	2690	0
100	20240329	170000	316597515	2690	2690	2690	2690	0
101	20240329	165900	316597515	2690	2690	2690	2690	0
102	20240329	165800	316597515	2690	2690	2690	2690	0
103	20240329	165700	316597515	2690	2690	2690	2690	0
104	20240329	165600	316597515	2690	2690	2690	2690	0
105	20240329	165500	316597515	2690	2690	2690	2690	0
106	20240329	165400	316597515	2690	2690	2690	2690	0
107	20240329	165300	316597515	2690	2690	2690	2690	0
108	20240329	165200	316597515	2690	2690	2690	2690	0
109	20240329	165100	316597515	2690	2690	2690	2690	0
110	20240329	165000	316597515	2690	2690	2690	2690	0
111	20240329	164900	316597515	2690	2690	2690	2690	0
112	20240329	164800	316597515	2690	2690	2690	2690	0
113	20240329	164700	316597515	2690	2690	2690	2690	0
114	20240329	164600	316597515	2690	2690	2690	2690	0
115	20240329	164500	316597515	2690	2690	2690	2690	0
116	20240329	164400	316597515	2690	2690	2690	2690	0
117	20240329	164300	316597515	2690	2690	2690	2690	0
118	20240329	164200	316597515	2690	2690	2690	2690	0
119	20240329	164100	316597515	2690	2690	2690	2690	0
120	20240329	164000	316597515	2690	2690	2690	2690	0
121	20240329	163900	316597515	2690	2690	2690	2690	0
122	20240329	163800	316597515	2690	2690	2690	2690	2584
123	20240329	163700	316597515	2690	2690	2690	2690	0
124	20240329	163600	316597515	2690	2690	2690	2690	0
125	20240329	163500	316597515	2690	2690	2690	2690	0
126	20240329	163400	316597515	2690	2690	2690	2690	0
127	20240329	163300	316597515	2690	2690	2690	2690	0
128	20240329	163200	316597515	2690	2690	2690	2690	0
129	20240329	163100	316597515	2690	2690	2690	2690	0
130	20240329	163000	316597515	2690	2690	2690	2690	0
131	20240329	162900	316597515	2690	2690	2690	2690	0
132	20240329	162800	316597515	2690	2690	2690	2690	0
133	20240329	162700	316597515	2690	2690	2690	2690	0
134	20240329	162600	316597515	2690	2690	2690	2690	0
135	20240329	162500	316597515	2690	2690	2690	2690	0
136	20240329	162400	316597515	2690	2690	2690	2690	0
137	20240329	162300	316597515	2690	2690	2690	2690	0
138	20240329	162200	316597515	2690	2690	2690	2690	0
139	20240329	162100	316597515	2690	2690	2690	2690	0
140	20240329	162000	316597515	2690	2690	2690	2690	0
141	20240329	161900	316597515	2690	2690	2690	2690	0
142	20240329	161800	316597515	2690	2690	2690	2690	0
143	20240329	161700	316597515	2690	2690	2690	2690	0
144	20240329	161600	316597515	2690	2690	2690	2690	0
145	20240329	161500	316597515	2690	2690	2690	2690	0
146	20240329	161400	316597515	2690	2690	2690	2690	0
147	20240329	161300	316597515	2690	2690	2690	2690	0
148	20240329	161200	316597515	2690	2690	2690	2690	0
149	20240329	161100	316597515	2690	2690	2690	2690	0
150	20240329	161000	316597515	2690	2690	2690	2690	0
151	20240329	160900	316597515	2690	2690	2690	2690	0
152	20240329	160800	316597515	2690	2690	2690	2690	2584
153	20240329	160700	316597515	2690	2690	2690	2690	0
154	20240329	160600	316597515	2690	2690	2690	2690	0
155	20240329	160500	316597515	2690	2690	2690	2690	0
156	20240329	160400	316597515	2690	2690	2690	2690	0
157	20240329	160300	316597515	2690	2690	2690	2690	0
158	20240329	160200	316597515	2690	2690	2690	2690	0
159	20240329	160100	316597515	2690	2690	2690	2690	0
160	20240329	160000	316597515	2690	2690	2690	2690	0
161	20240329	155900	316597515	2690	2690	2690	2690	0
162	20240329	155800	316597515	2690	2690	2690	2690	0
163	20240329	155700	316597515	2690	2690	2690	2690	0
164	20240329	155600	316597515	2690	2690	2690	2690	0
165	20240329	155500	316597515	2690	2690	2690	2690	0
166	20240329	155400	316597515	2690	2690	2690	2690	0
167	20240329	155300	316597515	2690	2690	2690	2690	0
168	20240329	155200	316597515	2690	2690	2690	2690	0
169	20240329	155100	316597515	2690	2690	2690	2690	0
170	20240329	155000	316597515	2690	2690	2690	2690	0
171	20240329	154900	316597515	2690	2690	2690	2690	0
172	20240329	154800	316597515	2690	2690	2690	2690	0
173	20240329	154700	316597515	2690	2690	2690	2690	0
174	20240329	154600	316597515	2690	2690	2690	2690	0
175	20240329	154500	316597515	2690	2690	2690	2690	0
176	20240329	154400	316597515	2690	2690	2690	2690	0
177	20240329	154300	316597515	2690	2690	2690	2690	0
178	20240329	154200	316597515	2690	2690	2690	2690	0
179	20240329	154100	316597515	2690	2690	2690	2690	0
180	20240329	154000	316597515	2690	2690	2690	2690	0
181	20240329	153900	316597515	2690	2690	2690	2690	0
182	20240329	153800	316597515	2690	2690	2690	2690	2584
183	20240329	153700	316597515	2690	2690	2690	2690	0
184	20240329	153600	316597515	2690	2690	2690	2690	0
185	20240329	153500	316597515	2690	2690	2690	2690	0
186	20240329	153400	316597515	2690	2690	2690	2690	0
187	20240329	153300	316597515	2690	2690	2690	2690	0
188	20240329	153200	316597515	2690	2690	2690	2690	0
189	20240329	153100	316597515	2690	2690	2690	2690	0
190	20240329	153000	316597515	2690	2690	2690	2690	2584
191	20240329	152900	309646555	2685	2685	2685	2685	0
192	20240329	152800	309646555	2685	2685	2685	2685	0
193	20240329	152700	309646555	2685	2685	2685	2685	0
194	20240329	152600	309646555	2685	2685	2685	2685	0
195	20240329	152500	309646555	2685	2685	2685	2685	0
196	20240329	152400	309646555	2685	2685	2685	2685	0
197	20240329	152300	309646555	2685	2685	2685	2685	0
198	20240329	152200	309646555	2685	2685	2685	2685	0
199	20240329	152100	309646555	2685	2685	2685	2685	0
200	20240329	152000	309646555	2685	2685	2685	2685	0
201	20240329	151900	309646555	2685	2685	2685	2685	744
202	20240329	151800	307648915	2690	2690	2690	2690	10
203	20240329	151700	307622015	2685	2685	2685	2685	386
204	20240329	151600	306585605	2680	2685	2685	2680	1464
205	20240329	151500	302657740	2690	2690	2690	2690	0
206	20240329	151400	302657740	2690	2690	2690	2690	6
207	20240329	151300	302641600	2685	2685	2685	2685	0
208	20240329	151200	302641600	2685	2685	2685	2685	0
209	20240329	151100	302641600	2685	2685	2685	2685	53
210	20240329	151000	302499295	2695	2695	2695	2695	0
211	20240329	150900	302499295	2695	2695	2695	2695	0
212	20240329	150800	302499295	2695	2695	2695	2695	0
213	20240329	150700	302499295	2695	2690	2695	2690	5
214	20240329	150600	302485840	2695	2695	2695	2695	73
215	20240329	150500	302289105	2690	2690	2690	2690	502
216	20240329	150400	300938725	2690	2690	2690	2690	0
217	20240329	150300	300938725	2690	2685	2690	2685	8
218	20240329	150200	300917240	2690	2690	2690	2690	0
219	20240329	150100	300917240	2690	2690	2690	2690	5
220	20240329	150000	300903790	2685	2685	2685	2685	1100
221	20240329	145900	297950290	2685	2690	2690	2685	391
222	20240329	145800	296900445	2685	2685	2685	2685	1104
223	20240329	145700	293936205	2690	2690	2690	2690	3
224	20240329	145600	293928135	2685	2685	2685	2680	2870
225	20240329	145500	286234535	2690	2690	2690	2690	30
226	20240329	145400	286153835	2690	2690	2690	2690	0
227	20240329	145300	286153835	2690	2690	2690	2690	0
228	20240329	145200	286153835	2690	2690	2690	2690	27
229	20240329	145100	286081205	2690	2690	2690	2685	120
230	20240329	145000	285758940	2690	2690	2690	2690	0
231	20240329	144900	285758940	2690	2690	2690	2690	0
232	20240329	144800	285758940	2690	2690	2690	2690	0
233	20240329	144700	285758940	2690	2690	2690	2690	0
234	20240329	144600	285758940	2690	2690	2690	2690	9
235	20240329	144500	285734730	2690	2690	2690	2690	0
236	20240329	144400	285734730	2690	2690	2690	2690	350
237	20240329	144300	284793230	2680	2695	2695	2680	654
238	20240329	144200	283038025	2690	2690	2690	2690	0
239	20240329	144100	283038025	2690	2690	2690	2690	10
240	20240329	144000	283011125	2685	2685	2685	2685	0
241	20240329	143900	283011125	2685	2685	2685	2685	10284
242	20240329	143800	255398585	2690	2690	2690	2690	40
243	20240329	143700	255290985	2685	2685	2690	2685	1096
244	20240329	143600	252347745	2685	2685	2685	2685	1
245	20240329	143500	252345060	2690	2690	2690	2690	0
246	20240329	143400	252345060	2690	2690	2690	2690	0
247	20240329	143300	252345060	2690	2690	2690	2690	0
248	20240329	143200	252345060	2690	2685	2690	2680	775
249	20240329	143100	250265075	2690	2690	2690	2690	3
250	20240329	143000	250257005	2690	2690	2690	2690	24
251	20240329	142900	250192445	2690	2690	2690	2690	6
252	20240329	142800	250176305	2685	2685	2685	2685	0
253	20240329	142700	250176305	2685	2690	2690	2685	1572
254	20240329	142600	245953875	2690	2690	2690	2690	0
255	20240329	142500	245953875	2690	2690	2690	2690	0
256	20240329	142400	245953875	2690	2690	2690	2690	0
257	20240329	142300	245953875	2690	2690	2690	2690	2
258	20240329	142200	245948495	2695	2695	2695	2695	0
259	20240329	142100	245948495	2695	2695	2695	2695	174
260	20240329	142000	245479565	2695	2695	2695	2695	1
261	20240329	141900	245476870	2685	2685	2685	2685	0
262	20240329	141800	245476870	2685	2685	2685	2685	2000
263	20240329	141700	240106870	2680	2680	2680	2680	700
264	20240329	141600	238230870	2685	2685	2685	2685	20
265	20240329	141500	238177170	2685	2685	2685	2685	0
266	20240329	141400	238177170	2685	2685	2685	2685	51
267	20240329	141300	238040235	2685	2685	2685	2685	2474
268	20240329	141200	231397545	2685	2685	2685	2685	400
269	20240329	141100	230323545	2680	2680	2680	2680	0
270	20240329	141000	230323545	2680	2685	2685	2680	24232
271	20240329	140900	165306770	2685	2685	2685	2685	0
272	20240329	140800	165306770	2685	2690	2690	2685	993
273	20240329	140700	162636235	2695	2695	2695	2695	1
274	20240329	140600	162633540	2690	2690	2690	2690	0
275	20240329	140500	162633540	2690	2690	2690	2690	4
276	20240329	140400	162622780	2700	2700	2700	2700	0
277	20240329	140300	162622780	2700	2700	2700	2700	0
278	20240329	140200	162622780	2700	2700	2700	2700	32
279	20240329	140100	162536380	2710	2710	2710	2710	0
280	20240329	140000	162536380	2710	2710	2710	2710	0
281	20240329	135900	162536380	2710	2710	2710	2710	0
282	20240329	135800	162536380	2710	2710	2710	2710	0
283	20240329	135700	162536380	2710	2710	2710	2710	0
284	20240329	135600	162536380	2710	2710	2710	2710	0
285	20240329	135500	162536380	2710	2710	2710	2710	0
286	20240329	135400	162536380	2710	2710	2710	2710	0
287	20240329	135300	162536380	2710	2710	2710	2710	0
288	20240329	135200	162536380	2710	2710	2710	2710	0
289	20240329	135100	162536380	2710	2710	2710	2710	0
290	20240329	135000	162536380	2710	2710	2710	2710	0
291	20240329	134900	162536380	2710	2710	2710	2710	0
292	20240329	134800	162536380	2710	2695	2710	2695	501
293	20240329	134700	161186170	2695	2695	2700	2695	409
294	20240329	134600	160081925	2700	2700	2700	2700	0
295	20240329	134500	160081925	2700	2700	2700	2700	0
296	20240329	134400	160081925	2700	2700	2700	2700	6
297	20240329	134300	160065725	2700	2700	2700	2700	0
298	20240329	134200	160065725	2700	2700	2700	2700	0
299	20240329	134100	160065725	2700	2700	2700	2700	0
300	20240329	134000	160065725	2700	2700	2700	2700	11
301	20240329	133900	160036025	2700	2700	2700	2700	0
302	20240329	133800	160036025	2700	2700	2700	2700	0
303	20240329	133700	160036025	2700	2700	2700	2700	3
304	20240329	133600	160027925	2690	2690	2690	2690	0
305	20240329	133500	160027925	2690	2690	2690	2690	0
306	20240329	133400	160027925	2690	2690	2690	2690	0
307	20240329	133300	160027925	2690	2690	2690	2690	0
308	20240329	133200	160027925	2690	2690	2690	2690	0
309	20240329	133100	160027925	2690	2690	2690	2690	0
310	20240329	133000	160027925	2690	2690	2690	2690	300
311	20240329	132900	159220925	2690	2690	2690	2690	83
312	20240329	132800	158997655	2695	2695	2695	2695	0
313	20240329	132700	158997655	2695	2695	2695	2695	500
314	20240329	132600	157650155	2690	2690	2690	2690	0
315	20240329	132500	157650155	2690	2690	2690	2690	0
316	20240329	132400	157650155	2690	2690	2690	2690	0
317	20240329	132300	157650155	2690	2690	2690	2690	0
318	20240329	132200	157650155	2690	2690	2690	2690	0
319	20240329	132100	157650155	2690	2685	2690	2685	1118
320	20240329	132000	154647320	2685	2685	2685	2685	0
321	20240329	131900	154647320	2685	2685	2685	2685	0
322	20240329	131800	154647320	2685	2685	2685	2685	0
323	20240329	131700	154647320	2685	2685	2685	2685	0
324	20240329	131600	154647320	2685	2690	2690	2685	148
325	20240329	131500	154249470	2690	2690	2690	2690	0
326	20240329	131400	154249470	2690	2690	2690	2690	917
327	20240329	131300	151782740	2690	2690	2690	2690	200
328	20240329	131200	151244740	2695	2695	2695	2695	50
329	20240329	131100	151109990	2690	2695	2695	2690	719
330	20240329	131000	149175875	2690	2690	2690	2690	175
331	20240329	130900	148705125	2690	2690	2690	2690	0
332	20240329	130800	148705125	2690	2690	2690	2690	195
333	20240329	130700	148180575	2695	2695	2695	2695	813
334	20240329	130600	145989540	2695	2695	2695	2695	0
335	20240329	130500	145989540	2695	2695	2695	2695	280
336	20240329	130400	145234940	2695	2695	2695	2695	0
337	20240329	130300	145234940	2695	2695	2695	2695	0
338	20240329	130200	145234940	2695	2695	2695	2695	0
339	20240329	130100	145234940	2695	2695	2695	2695	0
340	20240329	130000	145234940	2695	2695	2695	2695	0
341	20240329	125900	145234940	2695	2695	2695	2695	0
342	20240329	125800	145234940	2695	2695	2695	2695	0
343	20240329	125700	145234940	2695	2695	2695	2695	40
344	20240329	125600	145127140	2700	2700	2700	2700	0
345	20240329	125500	145127140	2700	2700	2700	2700	0
346	20240329	125400	145127140	2700	2700	2700	2700	0
347	20240329	125300	145127140	2700	2700	2700	2700	50
348	20240329	125200	144992140	2700	2700	2700	2700	200
349	20240329	125100	144452140	2700	2700	2700	2700	0
350	20240329	125000	144452140	2700	2700	2700	2700	0
351	20240329	124900	144452140	2700	2700	2700	2700	0
352	20240329	124800	144452140	2700	2700	2700	2700	0
353	20240329	124700	144452140	2700	2700	2700	2700	0
354	20240329	124600	144452140	2700	2700	2700	2700	0
355	20240329	124500	144452140	2700	2700	2700	2700	0
356	20240329	124400	144452140	2700	2700	2700	2700	0
357	20240329	124300	144452140	2700	2700	2700	2700	0
358	20240329	124200	144452140	2700	2700	2700	2700	0
359	20240329	124100	144452140	2700	2700	2700	2700	300
360	20240329	124000	143642140	2700	2700	2700	2700	0
361	20240329	123900	143642140	2700	2700	2700	2700	0
362	20240329	123800	143642140	2700	2695	2700	2695	87
363	20240329	123700	143407380	2690	2690	2690	2690	5
364	20240329	123600	143393930	2695	2695	2695	2695	16
365	20240329	123500	143350810	2700	2700	2700	2700	11
366	20240329	123400	143321110	2700	2700	2700	2700	800
367	20240329	123300	141161110	2700	2700	2700	2700	0
368	20240329	123200	141161110	2700	2700	2700	2700	34
369	20240329	123100	141069310	2700	2700	2700	2700	0
370	20240329	123000	141069310	2700	2695	2700	2685	1198
371	20240329	122900	137846460	2700	2695	2700	2695	118
372	20240329	122800	137528435	2695	2695	2695	2695	0
373	20240329	122700	137528435	2695	2695	2695	2695	707
374	20240329	122600	135623070	2700	2700	2700	2700	13
375	20240329	122500	135587970	2700	2700	2700	2700	0
376	20240329	122400	135587970	2700	2700	2700	2700	0
377	20240329	122300	135587970	2700	2700	2700	2700	0
378	20240329	122200	135587970	2700	2700	2700	2700	0
379	20240329	122100	135587970	2700	2700	2700	2700	15
380	20240329	122000	135547470	2700	2700	2700	2700	46
381	20240329	121900	135423270	2700	2700	2700	2700	0
382	20240329	121800	135423270	2700	2705	2705	2700	177
383	20240329	121700	134945360	2710	2710	2710	2710	0
384	20240329	121600	134945360	2710	2710	2710	2710	0
385	20240329	121500	134945360	2710	2710	2710	2710	0
386	20240329	121400	134945360	2710	2710	2710	2710	0
387	20240329	121300	134945360	2710	2710	2710	2710	0
388	20240329	121200	134945360	2710	2710	2710	2710	0
389	20240329	121100	134945360	2710	2710	2710	2710	0
390	20240329	121000	134945360	2710	2710	2710	2710	0
391	20240329	120900	134945360	2710	2710	2710	2710	0
392	20240329	120800	134945360	2710	2710	2710	2710	0
393	20240329	120700	134945360	2710	2710	2710	2710	0
394	20240329	120600	134945360	2710	2705	2710	2705	5
395	20240329	120500	134931830	2700	2700	2700	2700	0
396	20240329	120400	134931830	2700	2700	2700	2700	4
397	20240329	120300	134921030	2710	2710	2710	2710	0
398	20240329	120200	134921030	2710	2710	2710	2710	0
399	20240329	120100	134921030	2710	2710	2710	2710	0
400	20240329	120000	134921030	2710	2710	2710	2710	50
401	20240329	115900	134785530	2710	2710	2710	2710	0
402	20240329	115800	134785530	2710	2710	2710	2710	0
403	20240329	115700	134785530	2710	2710	2710	2710	1
404	20240329	115600	134782820	2700	2700	2700	2700	352
405	20240329	115500	133832420	2710	2710	2710	2710	0
406	20240329	115400	133832420	2710	2710	2710	2710	1
407	20240329	115300	133829710	2700	2700	2700	2700	0
408	20240329	115200	133829710	2700	2700	2700	2700	10
409	20240329	115100	133802710	2700	2700	2700	2700	0
410	20240329	115000	133802710	2700	2710	2710	2700	150
411	20240329	114900	133397210	2710	2710	2710	2710	0
412	20240329	114800	133397210	2710	2710	2710	2710	3
413	20240329	114700	133389080	2700	2700	2700	2700	76
414	20240329	114600	133183880	2700	2700	2700	2700	80
415	20240329	114500	132967880	2700	2700	2700	2700	20
416	20240329	114400	132913880	2700	2700	2700	2700	1
417	20240329	114300	132911180	2710	2710	2710	2710	0
418	20240329	114200	132911180	2710	2710	2710	2710	0
419	20240329	114100	132911180	2710	2710	2710	2710	0
420	20240329	114000	132911180	2710	2710	2710	2710	0
421	20240329	113900	132911180	2710	2710	2710	2710	0
422	20240329	113800	132911180	2710	2710	2710	2710	21
423	20240329	113700	132854270	2690	2700	2700	2690	1800
424	20240329	113600	128007555	2700	2700	2700	2700	0
425	20240329	113500	128007555	2700	2700	2700	2700	0
426	20240329	113400	128007555	2700	2700	2700	2700	0
427	20240329	113300	128007555	2700	2700	2700	2700	0
428	20240329	113200	128007555	2700	2700	2700	2700	100
429	20240329	113100	127737555	2700	2700	2700	2700	700
430	20240329	113000	125847555	2695	2695	2695	2695	100
431	20240329	112900	125578055	2700	2700	2700	2700	0
432	20240329	112800	125578055	2700	2700	2700	2700	0
433	20240329	112700	125578055	2700	2695	2700	2695	30
434	20240329	112600	125497065	2710	2710	2710	2710	0
435	20240329	112500	125497065	2710	2710	2710	2710	0
436	20240329	112400	125497065	2710	2710	2710	2710	0
437	20240329	112300	125497065	2710	2710	2710	2710	0
438	20240329	112200	125497065	2710	2710	2710	2710	0
439	20240329	112100	125497065	2710	2710	2710	2710	2
440	20240329	112000	125491645	2695	2700	2700	2695	1834
441	20240329	111900	120548805	2710	2710	2710	2710	0
442	20240329	111800	120548805	2710	2710	2710	2710	0
443	20240329	111700	120548805	2710	2710	2710	2710	100
444	20240329	111600	120277805	2700	2700	2700	2700	8226
445	20240329	111500	98067605	2710	2710	2710	2710	0
446	20240329	111400	98067605	2710	2705	2710	2705	13
447	20240329	111300	98032425	2705	2705	2705	2705	0
448	20240329	111200	98032425	2705	2705	2705	2705	66
449	20240329	111100	97853895	2710	2710	2710	2710	1001
450	20240329	111000	95141185	2710	2710	2710	2710	0
451	20240329	110900	95141185	2710	2710	2710	2710	0
452	20240329	110800	95141185	2710	2710	2710	2710	150
453	20240329	110700	94734685	2705	2705	2705	2705	0
454	20240329	110600	94734685	2705	2705	2705	2705	0
455	20240329	110500	94734685	2705	2705	2705	2705	100
456	20240329	110400	94464185	2705	2705	2705	2705	100
457	20240329	110300	94193685	2710	2710	2710	2710	6
458	20240329	110200	94177425	2710	2710	2710	2710	0
459	20240329	110100	94177425	2710	2710	2710	2710	0
460	20240329	110000	94177425	2710	2705	2710	2705	12
461	20240329	105900	94144915	2705	2700	2705	2700	364
462	20240329	105800	93162015	2705	2700	2705	2700	2100
463	20240329	105700	87491515	2700	2700	2700	2700	0
464	20240329	105600	87491515	2700	2705	2705	2700	180
465	20240329	105500	87005265	2705	2705	2715	2705	988
466	20240329	105400	84331385	2710	2710	2710	2710	100
467	20240329	105300	84060385	2710	2710	2710	2710	77
468	20240329	105200	83851715	2710	2710	2710	2710	10006
469	20240329	105100	56735455	2710	2710	2710	2710	0
470	20240329	105000	56735455	2710	2710	2710	2710	0
471	20240329	104900	56735455	2710	2710	2710	2710	0
472	20240329	104800	56735455	2710	2710	2710	2710	0
473	20240329	104700	56735455	2710	2710	2710	2710	0
474	20240329	104600	56735455	2710	2710	2710	2710	10
475	20240329	104500	56708355	2710	2710	2710	2710	10
476	20240329	104400	56681255	2710	2710	2710	2710	10
477	20240329	104300	56654155	2705	2705	2705	2705	40
478	20240329	104200	56545955	2710	2710	2710	2710	800
479	20240329	104100	54377955	2705	2705	2705	2705	220
480	20240329	104000	53782855	2710	2710	2710	2710	0
481	20240329	103900	53782855	2710	2710	2710	2710	100
482	20240329	103800	53511855	2710	2710	2710	2710	100
483	20240329	103700	53240855	2710	2710	2710	2710	0
484	20240329	103600	53240855	2710	2710	2710	2710	0
485	20240329	103500	53240855	2710	2710	2710	2710	0
486	20240329	103400	53240855	2710	2710	2710	2710	57
487	20240329	103300	53086385	2715	2705	2715	2705	261
488	20240329	103200	52380370	2710	2710	2710	2710	0
489	20240329	103100	52380370	2710	2710	2710	2710	0
490	20240329	103000	52380370	2710	2710	2710	2710	152
491	20240329	102900	51968450	2715	2715	2715	2715	0
492	20240329	102800	51968450	2715	2715	2715	2715	1003
493	20240329	102700	49245305	2715	2715	2715	2715	0
494	20240329	102600	49245305	2715	2715	2715	2715	0
495	20240329	102500	49245305	2715	2715	2715	2715	0
496	20240329	102400	49245305	2715	2715	2715	2715	0
497	20240329	102300	49245305	2715	2715	2715	2715	0
498	20240329	102200	49245305	2715	2715	2715	2715	2
499	20240329	102100	49239875	2710	2710	2710	2710	0
500	20240329	102000	49239875	2710	2710	2710	2710	250
501	20240329	101900	48562375	2710	2710	2710	2710	250
502	20240329	101800	47884875	2715	2715	2715	2715	100
503	20240329	101700	47613375	2715	2710	2715	2710	20
504	20240329	101600	47559125	2710	2715	2715	2710	80
505	20240329	101500	47342275	2715	2715	2715	2715	10
506	20240329	101400	47315125	2715	2715	2715	2715	0
507	20240329	101300	47315125	2715	2715	2715	2715	0
508	20240329	101200	47315125	2715	2715	2715	2715	10
509	20240329	101100	47287975	2715	2715	2715	2715	10
510	20240329	101000	47260825	2715	2715	2715	2715	10
511	20240329	100900	47233675	2715	2715	2715	2715	0
512	20240329	100800	47233675	2715	2715	2715	2715	0
513	20240329	100700	47233675	2715	2710	2715	2700	591
514	20240329	100600	45635925	2715	2715	2715	2715	2
515	20240329	100500	45630495	2710	2710	2710	2710	10
516	20240329	100400	45603395	2715	2715	2715	2715	60
517	20240329	100300	45440495	2715	2710	2715	2710	91
518	20240329	100200	45193485	2710	2710	2710	2710	0
519	20240329	100100	45193485	2710	2710	2710	2710	519
520	20240329	100000	43786995	2710	2710	2710	2710	0
521	20240329	095900	43786995	2710	2710	2710	2710	500
522	20240329	095800	42431995	2710	2710	2710	2710	0
523	20240329	095700	42431995	2710	2710	2710	2710	0
524	20240329	095600	42431995	2710	2710	2710	2710	9
525	20240329	095500	42407605	2710	2710	2710	2710	0
526	20240329	095400	42407605	2710	2710	2710	2710	2293
527	20240329	095300	36193575	2710	2710	2710	2710	80
528	20240329	095200	35976775	2710	2710	2710	2710	130
529	20240329	095100	35624475	2705	2705	2705	2705	400
530	20240329	095000	34542475	2710	2710	2710	2710	1
531	20240329	094900	34539765	2710	2710	2710	2710	1
532	20240329	094800	34537055	2700	2710	2710	2700	351
533	20240329	094700	33588060	2705	2705	2705	2705	1000
534	20240329	094600	30883060	2710	2710	2710	2710	0
535	20240329	094500	30883060	2710	2710	2710	2710	0
536	20240329	094400	30883060	2710	2710	2710	2710	0
537	20240329	094300	30883060	2710	2710	2710	2710	1
538	20240329	094200	30880350	2710	2710	2710	2710	100
539	20240329	094100	30609350	2710	2715	2715	2710	16
540	20240329	094000	30565970	2710	2710	2710	2710	239
541	20240329	093900	29918280	2710	2710	2710	2710	300
542	20240329	093800	29105280	2710	2705	2710	2705	151
543	20240329	093700	28696075	2705	2705	2705	2705	49
544	20240329	093600	28563530	2705	2705	2705	2705	5
545	20240329	093500	28550005	2700	2700	2700	2700	475
546	20240329	093400	27267505	2700	2700	2700	2700	0
547	20240329	093300	27267505	2700	2705	2705	2700	300
548	20240329	093200	26457255	2710	2710	2710	2710	0
549	20240329	093100	26457255	2710	2710	2710	2710	0
550	20240329	093000	26457255	2710	2710	2710	2710	0
551	20240329	092900	26457255	2710	2705	2710	2705	300
552	20240329	092800	25644755	2705	2705	2705	2705	400
553	20240329	092700	24562755	2705	2705	2705	2705	900
554	20240329	092600	22128255	2705	2705	2705	2705	500
555	20240329	092500	20775755	2705	2705	2705	2700	463
556	20240329	092400	19524590	2705	2705	2705	2705	100
557	20240329	092300	19254090	2700	2700	2700	2700	100
558	20240329	092200	18984090	2700	2700	2700	2700	249
559	20240329	092100	18311790	2700	2700	2700	2700	609
560	20240329	092000	16667490	2705	2705	2705	2705	2212
561	20240329	091900	10684030	2710	2710	2710	2710	85
562	20240329	091800	10453680	2715	2710	2715	2710	101
563	20240329	091700	10179965	2715	2715	2715	2715	0
564	20240329	091600	10179965	2715	2715	2715	2715	0
565	20240329	091500	10179965	2715	2715	2715	2715	0
566	20240329	091400	10179965	2715	2715	2715	2715	0
567	20240329	091300	10179965	2715	2715	2715	2715	0
568	20240329	091200	10179965	2715	2715	2715	2715	0
569	20240329	091100	10179965	2715	2715	2715	2715	100
570	20240329	091000	9908465	2720	2720	2720	2720	0
571	20240329	090900	9908465	2720	2710	2720	2710	5
572	20240329	090800	9894905	2705	2710	2710	2705	500
573	20240329	090700	8541315	2710	2710	2710	2710	0
574	20240329	090600	8541315	2710	2710	2710	2710	661
575	20240329	090500	6750005	2720	2720	2720	2720	110
576	20240329	090400	6450805	2720	2710	2720	2710	636
577	20240329	090300	4721885	2720	2720	2720	2720	0
578	20240329	090200	4721885	2720	2720	2720	2720	100
579	20240329	090100	4449885	2715	2715	2715	2715	21
580	20240329	090000	4392870	2715	2715	2715	2715	1618